Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 9.520 | 9.800 | 9.280 | 9.560 | 2,260,600 | +0.22(+2.36%) |
Oct 30, 2002 | 9.550 | 9.700 | 9.300 | 9.340 | 2,097,500 | -0.11(-1.16%) |
Oct 29, 2002 | 9.520 | 10.04 | 9.110 | 9.450 | 2,365,400 | -0.38(-3.87%) |
Oct 28, 2002 | 10.55 | 10.70 | 9.500 | 9.830 | 3,277,600 | -0.42(-4.10%) |
Oct 25, 2002 | 9.640 | 10.33 | 9.460 | 10.25 | 1,954,100 | +0.56(+5.78%) |
Oct 24, 2002 | 9.890 | 10.25 | 9.500 | 9.690 | 2,262,300 | -0.10(-1.02%) |
Oct 23, 2002 | 9.900 | 10.03 | 9.370 | 9.790 | 2,545,300 | -0.18(-1.81%) |
Oct 22, 2002 | 9.100 | 10.15 | 9.000 | 9.970 | 3,342,800 | +0.66(+7.09%) |
Oct 21, 2002 | 8.780 | 9.470 | 8.410 | 9.310 | 2,838,800 | +0.53(+6.04%) |
Oct 18, 2002 | 9.040 | 9.040 | 8.300 | 8.780 | 2,245,500 | -0.22(-2.44%) |
Oct 17, 2002 | 8.200 | 9.000 | 7.890 | 9.000 | 2,161,600 | +1.23(+15.83%) |
Oct 16, 2002 | 8.150 | 8.160 | 7.700 | 7.770 | 1,049,800 | -0.38(-4.66%) |
Oct 15, 2002 | 8.500 | 8.570 | 8.100 | 8.150 | 3,482,900 | +0.47(+6.12%) |
Oct 14, 2002 | 7.450 | 7.950 | 7.330 | 7.680 | 1,912,300 | +0.12(+1.59%) |
Oct 11, 2002 | 7.300 | 7.690 | 7.280 | 7.560 | 2,160,000 | +0.54(+7.69%) |
Oct 10, 2002 | 6.850 | 7.430 | 6.380 | 7.020 | 3,248,900 | +0.04(+0.57%) |
Oct 09, 2002 | 6.900 | 7.000 | 6.690 | 6.980 | 1,922,700 | -0.15(-2.10%) |
Oct 08, 2002 | 7.500 | 7.700 | 6.800 | 7.130 | 3,349,300 | -0.37(-4.93%) |
Oct 07, 2002 | 7.850 | 7.950 | 7.030 | 7.500 | 3,737,600 | +0.01(+0.13%) |
Oct 04, 2002 | 7.780 | 7.940 | 7.000 | 7.490 | 3,612,800 | -0.22(-2.85%) |
Oct 03, 2002 | 8.400 | 8.450 | 7.640 | 7.710 | 4,171,800 | -0.65(-7.78%) |
Oct 02, 2002 | 8.700 | 9.300 | 8.310 | 8.360 | 3,240,000 | -0.84(-9.13%) |
Oct 01, 2002 | 9.090 | 9.350 | 8.570 | 9.200 | 1,970,000 | +0.14(+1.55%) |
Sep 30, 2002 | 9.650 | 9.650 | 8.740 | 9.060 | 3,904,300 | -0.88(-8.85%) |
Sep 27, 2002 | 9.840 | 10.14 | 9.530 | 9.940 | 1,817,900 | -0.05(-0.50%) |
Sep 26, 2002 | 10.09 | 10.43 | 9.200 | 9.990 | 4,073,600 | -0.10(-0.99%) |
Sep 25, 2002 | 9.770 | 10.11 | 9.100 | 10.09 | 3,113,600 | +0.49(+5.10%) |
Sep 24, 2002 | 9.910 | 10.25 | 9.400 | 9.600 | 3,818,200 | -1.20(-11.11%) |
Sep 23, 2002 | 10.26 | 10.90 | 10.11 | 10.80 | 3,720,000 | +0.55(+5.37%) |
Sep 20, 2002 | 10.45 | 10.55 | 9.920 | 10.25 | 3,554,200 | -0.21(-2.01%) |
Sep 19, 2002 | 10.80 | 10.81 | 10.20 | 10.46 | 2,750,000 | -0.50(-4.56%) |
Sep 18, 2002 | 10.80 | 11.54 | 10.80 | 10.96 | 2,097,800 | -0.03(-0.27%) |
Sep 17, 2002 | 11.65 | 11.65 | 10.79 | 10.99 | 3,357,100 | -0.71(-6.07%) |
Sep 16, 2002 | 11.40 | 11.89 | 11.00 | 11.70 | 4,942,600 | +0.72(+6.56%) |
Sep 13, 2002 | 10.59 | 11.05 | 10.33 | 10.98 | 2,872,000 | +0.30(+2.81%) |
Sep 12, 2002 | 10.65 | 10.80 | 10.39 | 10.68 | 3,041,300 | +0.33(+3.19%) |
Sep 11, 2002 | 10.30 | 10.45 | 10.10 | 10.35 | 1,555,100 | +0.25(+2.48%) |
Sep 10, 2002 | 9.850 | 10.39 | 9.610 | 10.10 | 3,154,100 | +0.37(+3.80%) |
Sep 09, 2002 | 9.480 | 9.940 | 8.850 | 9.730 | 2,726,100 | +0.25(+2.64%) |
Sep 06, 2002 | 8.750 | 9.520 | 8.700 | 9.480 | 5,500,300 | +0.82(+9.47%) |
Sep 05, 2002 | 8.700 | 9.030 | 8.270 | 8.660 | 1,632,900 | -0.13(-1.48%) |
Sep 04, 2002 | 8.510 | 8.850 | 8.000 | 8.790 | 2,982,200 | +0.27(+3.17%) |
Sep 03, 2002 | 9.300 | 9.300 | 8.420 | 8.520 | 3,160,000 | -1.01(-10.60%) |
Aug 30, 2002 | 9.540 | 9.550 | 9.040 | 9.530 | 1,209,200 | +0.04(+0.42%) |
Aug 29, 2002 | 8.570 | 9.540 | 8.570 | 9.490 | 2,045,600 | +0.58(+6.51%) |
Aug 28, 2002 | 8.900 | 9.380 | 8.700 | 8.910 | 4,311,900 | -0.30(-3.26%) |
Aug 27, 2002 | 9.800 | 9.990 | 8.790 | 9.210 | 3,672,500 | -0.18(-1.92%) |
Aug 26, 2002 | 9.980 | 9.980 | 8.380 | 9.390 | 3,843,400 | -0.11(-1.16%) |
Aug 23, 2002 | 10.50 | 10.71 | 9.280 | 9.500 | 4,621,000 | -1.30(-12.04%) |
Aug 22, 2002 | 9.810 | 11.10 | 9.810 | 10.80 | 6,920,000 | +1.15(+11.92%) |
Aug 21, 2002 | 8.100 | 9.790 | 8.090 | 9.650 | 8,471,900 | +1.83(+23.40%) |
Aug 20, 2002 | 7.470 | 8.210 | 7.470 | 7.820 | 3,451,500 | +0.83(+11.87%) |
Aug 16, 2002 | 6.200 | 7.360 | 6.060 | 6.990 | 5,677,000 | +0.60(+9.39%) |
Aug 15, 2002 | 5.380 | 6.450 | 5.380 | 6.390 | 6,290,100 | +1.11(+21.02%) |
Aug 14, 2002 | 4.980 | 5.340 | 4.670 | 5.280 | 3,619,100 | +0.33(+6.67%) |
Aug 13, 2002 | 5.400 | 5.650 | 4.850 | 4.950 | 3,853,800 | -0.51(-9.34%) |
Aug 12, 2002 | 5.330 | 5.460 | 4.830 | 5.460 | 7,462,400 | -2.38(-30.36%) |
Aug 07, 2002 | 8.500 | 8.540 | 7.600 | 7.840 | 3,981,500 | -0.22(-2.73%) |
Aug 06, 2002 | 7.850 | 8.330 | 7.850 | 8.060 | 4,991,600 | +0.52(+6.90%) |
Aug 05, 2002 | 7.850 | 7.850 | 6.500 | 7.540 | 5,305,400 | -0.47(-5.87%) |
Aug 02, 2002 | 8.010 | 8.190 | 7.300 | 8.010 | 2,456,300 | -0.14(-1.72%) |